LUXM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-08 | 2.930 | 3.000 | 2.920 | 2.920 | 2.920 | 58 |
| 2026-07-07 | 2.990 | 2.990 | 2.800 | 2.800 | 2.800 | 74 |
| 2026-07-06 | 3.200 | 3.220 | 2.950 | 3.000 | 3.000 | 101 |
| 2026-07-03 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 119 |
| 2026-07-02 | 3.130 | 3.130 | 2.940 | 2.940 | 2.940 | 206 |
| 2026-07-01 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 5 |
| 2026-06-30 | 3.090 | 3.490 | 3.090 | 3.490 | 3.490 | 4 |
| 2026-06-29 | 3.090 | 3.490 | 3.090 | 3.490 | 3.490 | 66 |
| 2026-06-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 39 |
| 2026-06-25 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 18 |
| 2026-06-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 62 |
| 2026-06-23 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 89 |
| 2026-06-22 | 3.020 | 3.080 | 3.010 | 3.010 | 3.010 | 188 |
| 2026-06-19 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 206 |
| 2026-06-18 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 118 |
| 2026-06-17 | 3.240 | 3.240 | 3.050 | 3.050 | 3.050 | 76 |
| 2026-06-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2026-06-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 40 |
| 2026-06-10 | 3.470 | 3.470 | 3.020 | 3.070 | 3.070 | 289 |
| 2026-06-09 | 3.130 | 3.470 | 3.020 | 3.020 | 3.020 | 130 |
| 2026-06-08 | 3.060 | 3.140 | 3.020 | 3.140 | 3.140 | 60 |
| 2026-06-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 146 |
| 2026-06-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 203 |
| 2026-06-02 | 3.660 | 3.660 | 3.330 | 3.330 | 3.330 | 159 |
| 2026-06-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 81 |
| 2026-05-29 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 264 |
| 2026-05-28 | 3.600 | 3.660 | 3.350 | 3.350 | 3.350 | 54 |
| 2026-05-27 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 105 |
| 2026-05-26 | 3.520 | 3.520 | 3.390 | 3.390 | 3.390 | 211 |
| 2026-05-25 | 3.580 | 3.860 | 3.580 | 3.670 | 3.670 | 14 |
| 2026-05-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2026-05-21 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 105 |
| 2026-05-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 16 |
| 2026-05-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 103 |
| 2026-05-18 | 3.500 | 3.530 | 3.460 | 3.460 | 3.460 | 70 |
| 2026-05-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2026-05-14 | 3.580 | 3.700 | 3.580 | 3.690 | 3.690 | 62 |
| 2026-05-13 | 3.990 | 3.990 | 3.660 | 3.660 | 3.660 | 33 |
| 2026-05-12 | 3.670 | 3.730 | 3.490 | 3.730 | 3.730 | 76 |
| 2026-05-11 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 4 |
| 2026-05-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 273 |
| 2026-05-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 13 |
| 2026-05-06 | 3.900 | 4.060 | 3.550 | 3.860 | 3.860 | 220 |
| 2026-05-05 | 3.920 | 3.920 | 3.850 | 3.850 | 3.850 | 15 |
| 2026-05-04 | 3.920 | 3.920 | 3.870 | 3.870 | 3.870 | 24 |
| 2026-04-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 164 |
| 2026-04-27 | 3.780 | 3.850 | 3.700 | 3.700 | 3.700 | 63 |
| 2026-04-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 29 |
| 2026-04-23 | 3.930 | 3.930 | 3.750 | 3.770 | 3.770 | 92 |
| 2026-04-22 | 3.860 | 3.930 | 3.750 | 3.750 | 3.750 | 178 |
| 2026-04-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 159 |
| 2026-04-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 215 |
| 2026-04-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 27 |
| 2026-04-15 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 7 |
| 2026-04-14 | 4.040 | 4.040 | 3.950 | 4.030 | 4.030 | 75 |
| 2026-04-13 | 3.970 | 4.040 | 3.970 | 3.970 | 3.970 | 93 |
| 2026-04-10 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 57 |
| 2026-04-09 | 3.870 | 4.040 | 3.870 | 4.040 | 4.040 | 11 |
| 2026-04-08 | 4.000 | 4.050 | 3.860 | 3.860 | 3.860 | 47 |
| 2026-04-07 | 4.050 | 4.050 | 3.850 | 3.850 | 3.850 | 312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.